Hartford Insurance Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	43.850	43.910	43.580	43.730	35.147	2,304,300
2016-07-19	43.450	43.910	43.360	43.760	35.171	1,812,200
2016-07-18	43.830	44.390	43.660	43.740	35.155	3,444,700
2016-07-15	43.960	43.990	43.600	43.750	35.163	1,958,400
2016-07-14	44.160	44.330	43.710	43.800	35.203	2,542,900
2016-07-13	43.810	43.920	43.270	43.430	34.906	1,889,400
2016-07-12	44.210	44.380	43.800	43.840	35.235	2,424,900
2016-07-11	43.720	43.990	43.630	43.780	35.187	2,051,000
2016-07-08	43.140	43.700	43.140	43.580	35.026	3,485,200
2016-07-07	42.700	43.250	42.470	42.720	34.335	2,208,500
2016-07-06	42.790	42.970	42.320	42.730	34.343	3,817,100
2016-07-05	43.810	43.840	42.880	43.070	34.616	2,285,000
2016-07-01	44.160	44.600	44.090	44.260	35.573	2,455,900
2016-06-30	43.310	44.400	43.000	44.380	35.669	3,910,000
2016-06-29	42.580	43.180	42.230	43.160	34.689	2,416,800
2016-06-28	41.700	42.160	41.370	42.110	33.845	2,397,700
2016-06-27	41.730	41.740	40.840	40.980	32.936	2,992,900
2016-06-24	42.640	43.850	42.360	42.400	34.078	4,610,300
2016-06-23	44.800	44.990	44.650	44.960	36.135	1,583,000
2016-06-22	44.320	44.620	44.020	44.060	35.412	1,710,800
2016-06-21	44.340	44.500	44.020	44.220	35.541	1,419,700
2016-06-20	44.620	44.930	44.060	44.100	35.444	1,861,000
2016-06-17	44.020	44.100	43.640	44.000	35.364	3,944,700
2016-06-16	43.030	43.920	42.900	43.820	35.219	2,463,700
2016-06-15	43.990	44.130	43.310	43.330	34.825	2,417,700
2016-06-14	43.900	44.310	43.760	43.910	35.291	3,080,700
2016-06-13	43.690	44.420	43.640	44.070	35.420	2,495,800
2016-06-10	43.970	44.160	43.600	43.770	35.179	1,932,700
2016-06-09	44.420	44.570	44.240	44.480	35.749	1,867,300
2016-06-08	44.540	44.820	44.430	44.520	35.782	1,328,300
2016-06-07	44.570	44.910	44.450	44.550	35.806	1,786,400
2016-06-06	44.350	44.750	44.340	44.440	35.717	1,603,700
2016-06-03	44.400	44.580	44.010	44.320	35.621	1,684,400
2016-06-02	45.010	45.130	44.810	44.970	36.143	1,945,700
2016-06-01	44.850	45.230	44.570	45.130	36.272	1,577,500
2016-05-31	45.410	45.570	44.870	45.170	36.304	3,512,600
2016-05-27	44.910	45.300	44.590	45.200	36.328	1,551,200
2016-05-26	45.440	45.440	44.880	45.030	36.023	1,483,300
2016-05-25	45.610	45.890	45.190	45.450	36.359	2,055,200
2016-05-24	44.970	45.660	44.850	45.470	36.375	1,889,200
2016-05-23	44.990	45.090	44.650	44.680	35.743	1,748,700
2016-05-20	44.420	45.180	44.340	45.000	35.999	2,734,500
2016-05-19	44.130	44.220	43.720	44.050	35.239	2,201,400
2016-05-18	43.660	44.550	43.660	44.400	35.519	3,113,200
2016-05-17	43.930	44.370	43.560	43.740	34.991	2,909,100
2016-05-16	44.380	44.650	44.240	44.300	35.439	1,970,900
2016-05-13	44.570	44.800	44.260	44.440	35.551	2,916,600
2016-05-12	44.540	44.710	44.260	44.500	35.599	2,488,500
2016-05-11	44.670	44.870	44.260	44.260	35.407	1,878,700
2016-05-10	44.440	44.890	44.320	44.740	35.791	1,838,000
2016-05-09	43.890	44.290	43.630	44.170	35.335	1,964,200
2016-05-06	43.870	44.070	43.460	43.870	35.095	2,245,900
2016-05-05	43.970	44.550	43.960	44.180	35.343	1,861,900
2016-05-04	44.210	44.570	43.920	44.090	35.271	1,656,100
2016-05-03	44.460	44.820	44.220	44.570	35.655	2,201,200
2016-05-02	44.670	45.090	44.460	44.960	35.967	2,828,600
2016-04-29	43.250	44.460	42.970	44.380	35.503	4,388,100
2016-04-28	44.630	44.670	43.700	43.760	35.007	4,829,600
2016-04-27	45.110	45.270	44.930	44.990	35.991	2,127,200
2016-04-26	44.980	45.160	44.820	45.050	36.039	1,623,400

← NewerPage 44 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1998-07-16	2:1

Dividends

Ex-date	Amount
2026-09-01	0.6000 USD
2026-06-01	0.6000 USD
2026-03-02	0.6000 USD
2025-12-01	0.6000 USD
2025-09-02	0.5200 USD
2025-06-02	0.5200 USD
2025-03-03	0.5200 USD
2024-12-02	0.5200 USD
2024-09-03	0.4700 USD
2024-06-03	0.4700 USD
2024-03-01	0.4700 USD
2023-11-30	0.4700 USD
2023-08-31	0.4250 USD
2023-05-31	0.4250 USD
2023-03-03	0.4250 USD
2022-11-30	0.4250 USD
2022-08-31	0.3850 USD
2022-05-31	0.3850 USD
2022-02-28	0.3850 USD
2021-11-30	0.3850 USD
2021-08-31	0.3500 USD
2021-05-28	0.3500 USD
2021-02-26	0.3500 USD
2020-11-30	0.3250 USD
2020-08-31	0.3250 USD
2020-05-29	0.3250 USD
2020-02-28	0.3250 USD
2019-11-29	0.3000 USD
2019-08-30	0.3000 USD
2019-05-31	0.3000 USD
2019-03-01	0.3000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.